Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 82,000 |
Apr 18, 2024 | 0.6700 | 0.7600 | 0.6700 | 0.7200 | 0.7200 | 141,800 |
Apr 17, 2024 | 0.7100 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 143,700 |
Apr 16, 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 312,900 |
Apr 15, 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 260,300 |
Apr 12, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7500 | 0.7500 | 126,100 |
Apr 11, 2024 | 0.8000 | 0.8000 | 0.7200 | 0.7400 | 0.7400 | 309,500 |
Apr 10, 2024 | 0.8000 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 274,900 |
Apr 09, 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 268,000 |
Apr 08, 2024 | 0.8100 | 0.8700 | 0.8100 | 0.8600 | 0.8600 | 422,100 |
Apr 05, 2024 | 0.7900 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 276,300 |
Apr 04, 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 81,700 |
Apr 03, 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 82,500 |
Apr 02, 2024 | 0.8000 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 269,600 |
Apr 01, 2024 | 0.7700 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 146,200 |
Mar 28, 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 84,700 |
Mar 27, 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 222,200 |
Mar 26, 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 165,900 |
Mar 25, 2024 | 0.7700 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 371,500 |
Mar 22, 2024 | 0.6800 | 0.7800 | 0.6700 | 0.7700 | 0.7700 | 602,500 |
Mar 21, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 73,000 |
Mar 20, 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 21,200 |
Mar 19, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 67,100 |
Mar 18, 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 21,300 |
Mar 15, 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 211,900 |
Mar 14, 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6600 | 0.6600 | 329,200 |
Mar 13, 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 40,500 |
Mar 12, 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 84,000 |
Mar 11, 2024 | 0.7400 | 0.7400 | 0.6600 | 0.6900 | 0.6900 | 152,400 |
Mar 08, 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 114,700 |
Mar 07, 2024 | 0.7000 | 0.7600 | 0.6800 | 0.7500 | 0.7500 | 339,800 |
Mar 06, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 87,400 |
Mar 05, 2024 | 0.6800 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 163,300 |
Mar 04, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 42,900 |
Mar 01, 2024 | 0.6500 | 0.7100 | 0.6500 | 0.6900 | 0.6900 | 325,600 |
Feb 29, 2024 | 0.6200 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 199,400 |
Feb 28, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 38,500 |
Feb 27, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 101,500 |
Feb 26, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 63,100 |
Feb 23, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 55,300 |
Feb 22, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 73,700 |
Feb 21, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 56,600 |
Feb 20, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 77,300 |
Feb 16, 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 136,700 |
Feb 15, 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 193,800 |
Feb 14, 2024 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 77,600 |
Feb 13, 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 232,900 |
Feb 12, 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 119,300 |
Feb 09, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 182,400 |
Feb 08, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 177,300 |
Feb 07, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 157,400 |
Feb 06, 2024 | 0.6900 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 357,600 |
Feb 05, 2024 | 0.6400 | 0.7100 | 0.6400 | 0.6700 | 0.6700 | 542,900 |
Feb 02, 2024 | 0.6400 | 0.6900 | 0.6300 | 0.6500 | 0.6500 | 374,600 |
Feb 01, 2024 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 279,300 |
Jan 31, 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 133,800 |
Jan 30, 2024 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | 0.5800 | 376,800 |
Jan 29, 2024 | 0.5500 | 0.6500 | 0.5500 | 0.6300 | 0.6300 | 861,300 |
Jan 26, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 52,200 |
Jan 25, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 75,500 |
Jan 24, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 64,500 |
Jan 23, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 35,500 |
Jan 22, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 71,100 |
Jan 19, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 74,000 |
Jan 18, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 51,700 |
Jan 17, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 32,500 |
Jan 16, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 98,000 |
Jan 15, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 51,200 |
Jan 12, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 112,900 |
Jan 11, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 58,600 |
Jan 10, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 111,700 |
Jan 09, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 38,700 |
Jan 08, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 136,300 |
Jan 05, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 99,700 |
Jan 04, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 153,700 |
Jan 03, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 147,600 |
Jan 02, 2024 | 0.5400 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 253,000 |
Dec 29, 2023 | 0.5000 | 0.5500 | 0.4900 | 0.5400 | 0.5400 | 471,900 |
Dec 28, 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 27,200 |
Dec 27, 2023 | 0.4500 | 0.5000 | 0.4400 | 0.4700 | 0.4700 | 128,100 |
Dec 22, 2023 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 43,000 |
Dec 21, 2023 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 148,900 |
Dec 20, 2023 | 0.4500 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 230,800 |
Dec 19, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 69,000 |
Dec 18, 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 167,600 |
Dec 15, 2023 | 0.4300 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 69,000 |
Dec 14, 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 130,500 |
Dec 13, 2023 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 15,500 |
Dec 12, 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 39,300 |
Dec 11, 2023 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 50,500 |
Dec 08, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 93,300 |
Dec 07, 2023 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 172,500 |
Dec 06, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 115,000 |
Dec 05, 2023 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 109,500 |
Dec 04, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 45,800 |
Dec 01, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 29,600 |
Nov 30, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 23,100 |
Nov 29, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 50,300 |
Nov 28, 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 89,100 |
Nov 27, 2023 | 0.3300 | 0.3800 | 0.3200 | 0.3600 | 0.3600 | 177,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |